BuzzFeed Inc【BZFDW】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	0.0288	0.0029	11.20	0.026	0.029	0.0227	9271
1780612500	0.0259	-0.0032	-11.00	0.0284	0.03	0.0258	8946
1780526100	0.0291	0	0.00	0.0291	0.0314	0.0291	12601
1780439700	0.0291	-0.003	-9.35	0.031	0.0332	0.0245	153791
1780353300	0.0320999	0.0017999	5.94	0.0303	0.0320999	0.0303	11817
1780094100	0.0303	-0.0037	-10.88	0.0357	0.0357	0.0291	51403
1780007700	0.034	-0.0001	-0.29	0.037	0.037	0.03	23840
1779921300	0.0341	-0.0039	-10.26	0.035	0.037051	0.0302	75427
1779834900	0.038	0.0029	8.26	0.0383	0.04	0.035	104168
1779489300	0.0351	-0.0044	-11.14	0.0351	0.042	0.035	231078
1779402900	0.0395	0.0046	13.18	0.035	0.04	0.0302	228260
1779316500	0.0349	0.0053	17.91	0.029	0.035	0.0251669	221265
1779230100	0.0296	-0.0014	-4.52	0.034	0.034	0.0248	25439
1779143700	0.031	-0.0021	-6.34	0.0379	0.0379	0.029349	25303
1778884500	0.0331	0.0029	9.60	0.035	0.0449	0.032	91678
1778798100	0.0302	0.0001	0.33	0.0256	0.0439	0.0256	96281
1778711700	0.0301	-0.0077	-20.37	0.0456	0.0456	0.0272	217073
1778625300	0.0378	0.0182	92.86	0.054	0.07	0.0377	2725983
1778538900	0.0196	-0.0003	-1.51	0.0196	0.0196	0.0196	251802
1778279700	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1778193300	0.0199	0.0001	0.51	0.0185	0.0199	0.0185	6295
1778106900	0.0198	-0.0015	-7.04	0.0172	0.0213	0.0172	1954
1778020500	0.0213	-0.0001	-0.47	0.0208999	0.0213	0.0191999	328
1777934100	0.0214	0.0005001	2.39	0.0214	0.0214	0.0214	100
1777674900	0.0208999	-0.0003	-1.42	0.0208999	0.0208999	0.0208999	1001
1777588500	0.0212	0	0.00	0.0212	0.0212	0.0212	8349
1777502100	0.0212	0	0.00	0.0172	0.0212	0.0172	40
1777415700	0.0212	-0.0001	-0.47	0.0171	0.0212	0.0171	1265
1777329300	0.0213	0	0.00	0.0213	0.0213	0.0213	7
1777070100	0.0213	0	0.00	0.0214	0.0214	0.0213	2
1776983700	0.0213	-0.0001	-0.47	0.0168999	0.0213	0.0168999	1155
1776897300	0.0214	0	0.00	0.0214	0.0214	0.0214	100
1776810900	0.0214	-0.0031	-12.65	0.0244	0.0244	0.0157	32667
1776724500	0.0245	0	0.00	0.0248999	0.0248999	0.0245	20
1776465300	0.0245	-0.0007	-2.78	0.0173	0.0248	0.0168	33098
1776378900	0.0252	-0.0002	-0.79	0.0171	0.0276	0.0136	42683
1776292500	0.0254	0.008	45.98	0.0168999	0.0254999	0.0167	39562
1776206100	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1776119700	0.0174	0.0006	3.57	0.0162	0.0175	0.0138	16700
1775860500	0.0168	-0.0005	-2.89	0.0136	0.0168	0.0125	36200
1775774100	0.0173	0.0024	16.11	0.0134	0.0195	0.012	43566
1775687700	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1775601300	0.0149	0	0.00	0.0149	0.0149	0.0137	18495
1775514900	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1775169300	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1775082900	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1774996500	0.0149	0.0009	6.43	0.0149	0.0149	0.0149	102
1774910100	0.014	0	0.00	0.014	0.014	0.014	0
1774650900	0.014	0	0.00	0.014	0.014	0.014	0
1774564500	0.014	-0.0003	-2.10	0.015	0.015	0.014	1236
1774478100	0.0143	-0.0011	-7.14	0.0143	0.0144	0.0143	4845
1774391700	0.0154	0.0005	3.36	0.014	0.0158	0.014	802
1774305300	0.0149	-0.0001	-0.67	0.0162999	0.0162999	0.0141	5200
1774046100	0.015	0	0.00	0.015899	0.015899	0.015	200
1773959700	0.015	0	0.00	0.0161	0.0162999	0.015	2100
1773873300	0.015	-0.0012	-7.41	0.015	0.016	0.015	1400
1773786900	0.0162	-0.0002	-1.22	0.0162999	0.0162999	0.0142	9916
1773700500	0.0164	-0.0024	-12.77	0.0168	0.0168	0.014	55000
1773441300	0.0188	0.000636	3.50	0.0188	0.0189	0.0151	15600
1773354900	0.018164	0.002864	18.72	0.0153	0.0189	0.0146	57203
1773268500	0.0153	0.0005	3.38	0.0148	0.016301	0.0148	2053
1773182100	0.0148	-0.0033	-18.23	0.0148	0.0148	0.0148	112
1773095700	0.0181	0.0022	13.84	0.014	0.0185	0.014	9911